Skip to main content
logo
Mast HedgeIndex Adaptive Equities ETF (HXE)
NYSEARCA: HXE · Real-Time Price · USD
26.15
+0.32 (1.26%)
Oct 2, 2026, 4:00 PM EDT - Market closed

HXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202626.1626.1626.1626.1626.151.26%11
Oct 1, 202625.7025.8325.7025.8325.830.46%508
Sep 30, 202625.7125.7125.7125.7125.710.06%14
Sep 29, 202625.7025.7025.7025.7025.690.12%8
Sep 28, 202625.6625.6625.6625.6625.66-0.61%9
Sep 25, 202625.8225.8225.8225.8225.820.69%9
Sep 24, 202625.6525.6525.6525.6525.65-0.15%9
Sep 23, 202625.6825.6825.6825.6825.68-0.62%29
Sep 22, 202625.8425.8425.8425.8425.840.48%11
Sep 21, 202625.7225.7225.6825.7225.721.32%509
Sep 18, 202625.3825.3825.3825.3825.380.95%13
Sep 17, 202625.1525.1525.1525.1525.151.34%8
Sep 16, 202624.9024.9024.8124.8124.810.12%2,940
Sep 15, 202624.7824.7824.7824.7824.78-0.31%8
Sep 14, 202625.0725.0724.8624.8624.86-2.16%3,032
Sep 11, 202625.4325.4325.3825.4125.410.96%1,009
Sep 10, 202625.1725.1725.1725.1725.17-1.28%15
Sep 9, 202625.1325.7525.1225.4925.490.02%54,420
Sep 8, 202625.4925.4925.4925.4925.491.19%78
Sep 4, 202624.9025.2524.9025.1925.190.89%25,408
Sep 3, 202624.9925.0724.9124.9724.970.15%13,313
Sep 2, 202625.0725.0724.9324.9324.93-0.89%823
Sep 1, 202624.9925.1524.9425.1525.150.80%13,593
Aug 31, 202625.0425.0424.9024.9524.95-0.72%25,181
Aug 28, 202625.3925.3925.1325.1325.13-0.58%10,609
Aug 27, 202625.2025.4225.1925.2825.280.31%42,923
Aug 26, 202625.1725.2025.1425.2025.200.23%2,018
Aug 25, 202625.2625.2625.1525.1525.150.32%816
Aug 24, 202625.0725.0725.0725.0725.07-0.62%46